ヒラノテクシードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/02/24 | 1,262 | 1,280 | 1,260 | 1,262 | ±0 | ±0% | 18,000 |
| 2011/02/23 | 1,280 | 1,280 | 1,240 | 1,262 | -43 | -3.3% | 15,000 |
| 2011/02/22 | 1,335 | 1,335 | 1,305 | 1,305 | ±0 | ±0% | 20,000 |
| 2011/02/21 | 1,372 | 1,372 | 1,305 | 1,305 | -66 | -4.8% | 29,000 |
| 2011/02/18 | 1,425 | 1,425 | 1,371 | 1,371 | -36 | -2.6% | 47,000 |
| 2011/02/17 | 1,400 | 1,410 | 1,396 | 1,407 | +12 | +0.9% | 24,000 |
| 2011/02/16 | 1,375 | 1,400 | 1,350 | 1,395 | +50 | +3.7% | 46,000 |
| 2011/02/15 | 1,309 | 1,350 | 1,291 | 1,345 | +95 | +7.6% | 31,000 |
| 2011/02/14 | 1,174 | 1,250 | 1,174 | 1,250 | +36 | +3% | 26,000 |
| 2011/02/10 | 1,200 | 1,214 | 1,181 | 1,214 | +15 | +1.3% | 13,000 |
| 2011/02/09 | 1,121 | 1,199 | 1,100 | 1,199 | -11 | -0.9% | 81,000 |
| 2011/02/08 | 1,275 | 1,290 | 1,210 | 1,210 | -65 | -5.1% | 22,000 |
| 2011/02/07 | 1,300 | 1,310 | 1,270 | 1,275 | -55 | -4.1% | 7,000 |
| 2011/02/04 | 1,326 | 1,330 | 1,326 | 1,330 | +4 | +0.3% | 3,000 |
| 2011/02/03 | 1,345 | 1,345 | 1,311 | 1,326 | -29 | -2.1% | 26,000 |
| 2011/02/02 | 1,385 | 1,385 | 1,335 | 1,355 | -15 | -1.1% | 36,000 |
| 2011/02/01 | 1,392 | 1,397 | 1,369 | 1,370 | -22 | -1.6% | 34,000 |
| 2011/01/31 | 1,387 | 1,400 | 1,387 | 1,392 | -1 | -0.1% | 17,000 |
| 2011/01/28 | 1,401 | 1,410 | 1,390 | 1,393 | -37 | -2.6% | 22,000 |
| 2011/01/27 | 1,410 | 1,448 | 1,410 | 1,430 | -2 | -0.1% | 27,000 |
| 2011/01/26 | 1,390 | 1,445 | 1,388 | 1,432 | +37 | +2.7% | 30,000 |
| 2011/01/25 | 1,392 | 1,400 | 1,385 | 1,395 | -5 | -0.4% | 23,000 |
| 2011/01/24 | 1,387 | 1,400 | 1,370 | 1,400 | +42 | +3.1% | 21,000 |
| 2011/01/21 | 1,336 | 1,358 | 1,336 | 1,358 | +22 | +1.6% | 25,000 |
| 2011/01/20 | 1,346 | 1,346 | 1,316 | 1,336 | -9 | -0.7% | 24,000 |
| 2011/01/19 | 1,340 | 1,347 | 1,340 | 1,345 | +20 | +1.5% | 14,000 |
| 2011/01/18 | 1,292 | 1,325 | 1,290 | 1,325 | +33 | +2.6% | 17,000 |
| 2011/01/17 | 1,286 | 1,320 | 1,286 | 1,292 | +7 | +0.5% | 16,000 |
| 2011/01/14 | 1,269 | 1,298 | 1,269 | 1,285 | -20 | -1.5% | 32,000 |
| 2011/01/13 | 1,232 | 1,330 | 1,232 | 1,305 | +75 | +6.1% | 35,000 |
| 2011/01/12 | 1,246 | 1,249 | 1,220 | 1,230 | -40 | -3.1% | 34,000 |
| 2011/01/11 | 1,340 | 1,340 | 1,233 | 1,270 | -71 | -5.3% | 24,000 |
| 2011/01/07 | 1,379 | 1,396 | 1,341 | 1,341 | -58 | -4.1% | 15,000 |
| 2011/01/06 | 1,371 | 1,400 | 1,315 | 1,399 | ±0 | ±0% | 48,000 |
| 2011/01/05 | 1,360 | 1,399 | 1,360 | 1,399 | +39 | +2.9% | 57,000 |
| 2011/01/04 | 1,305 | 1,360 | 1,304 | 1,360 | +57 | +4.4% | 38,000 |
| 2010/12/30 | 1,304 | 1,304 | 1,291 | 1,303 | -1 | -0.1% | 9,000 |
| 2010/12/29 | 1,280 | 1,319 | 1,280 | 1,304 | +24 | +1.9% | 82,000 |
| 2010/12/28 | 1,233 | 1,280 | 1,210 | 1,280 | +66 | +5.4% | 42,000 |
| 2010/12/27 | 1,181 | 1,214 | 1,181 | 1,214 | +44 | +3.8% | 18,000 |
| 2010/12/24 | 1,165 | 1,172 | 1,165 | 1,170 | +5 | +0.4% | 10,000 |
| 2010/12/22 | 1,135 | 1,180 | 1,131 | 1,165 | +30 | +2.6% | 36,000 |
| 2010/12/21 | 1,130 | 1,135 | 1,120 | 1,135 | +1 | +0.1% | 12,000 |
| 2010/12/20 | 1,123 | 1,135 | 1,122 | 1,134 | -1 | -0.1% | 26,000 |
| 2010/12/17 | 1,139 | 1,139 | 1,134 | 1,135 | -4 | -0.4% | 12,000 |
| 2010/12/16 | 1,101 | 1,139 | 1,090 | 1,139 | +54 | +5% | 27,000 |
| 2010/12/15 | 1,100 | 1,145 | 1,085 | 1,085 | ±0 | ±0% | 20,000 |
| 2010/12/14 | 1,051 | 1,090 | 1,045 | 1,085 | +25 | +2.4% | 15,000 |
| 2010/12/13 | 1,070 | 1,070 | 1,052 | 1,060 | +9 | +0.9% | 11,000 |
| 2010/12/10 | 1,060 | 1,060 | 1,050 | 1,051 | -9 | -0.8% | 15,000 |
3551～
3600
件表示中 / 3771件
類似銘柄と比較する
現在ご覧いただいている「ヒラノテク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヒラノテク | 161,200円 | -30.7% | -15.5% | 5.21% | 22.19倍 | 0.64倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 瑞 光 | 96,900円 | +10.3% | - | 1.65% | 31.29倍 | 0.75倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| ＡＩメカテック | 412,500円 | +19.1% | +20.8% | 1.21% | 16.13倍 | 2.35倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| 藤商事 | 106,400円 | +5.5% | -6.0% | 5.17% | 10.12倍 | 0.48倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| 電業社 | 487,000円 | -0.3% | -8.8% | 3.70% | 9.17倍 | 0.73倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
市場注目の銘柄
チャート関連のコラム
